Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.18 | 14.33 | 13.55 | 13.82 | 595,598 | +0.65(+4.94%) |
Jan 30, 2023 | 13.59 | 13.76 | 12.98 | 13.17 | 549,441 | -0.47(-3.45%) |
Jan 27, 2023 | 13.89 | 14.46 | 13.59 | 13.64 | 1,132,128 | -0.37(-2.64%) |
Jan 26, 2023 | 14.71 | 14.91 | 13.88 | 14.01 | 495,600 | -0.59(-4.04%) |
Jan 25, 2023 | 14.04 | 14.78 | 13.88 | 14.60 | 904,040 | +0.51(+3.62%) |
Jan 24, 2023 | 14.22 | 14.36 | 13.90 | 14.09 | 859,460 | +0.12(+0.86%) |
Jan 23, 2023 | 13.92 | 14.14 | 13.78 | 13.97 | 561,823 | +0.04(+0.29%) |
Jan 20, 2023 | 14.12 | 14.12 | 13.79 | 13.93 | 825,690 | +0.01(+0.07%) |
Jan 19, 2023 | 14.00 | 14.21 | 13.48 | 13.92 | 1,332,147 | -0.08(-0.57%) |
Jan 18, 2023 | 14.16 | 14.40 | 13.89 | 14.00 | 544,893 | -0.07(-0.50%) |
Jan 17, 2023 | 14.25 | 14.95 | 13.82 | 14.07 | 831,262 | -0.23(-1.61%) |
Jan 13, 2023 | 13.64 | 15.05 | 13.64 | 14.30 | 1,273,803 | +0.59(+4.30%) |
Jan 12, 2023 | 12.52 | 13.74 | 12.19 | 13.71 | 1,083,982 | +1.24(+9.94%) |
Jan 11, 2023 | 11.91 | 12.51 | 11.55 | 12.47 | 562,951 | +0.53(+4.44%) |
Jan 10, 2023 | 11.88 | 12.21 | 11.43 | 11.94 | 749,496 | +0.02(+0.17%) |
Jan 09, 2023 | 12.23 | 12.27 | 11.82 | 11.92 | 715,625 | -0.25(-2.05%) |
Jan 06, 2023 | 12.28 | 12.46 | 11.79 | 12.17 | 396,607 | -0.09(-0.73%) |
Jan 05, 2023 | 11.94 | 12.39 | 11.75 | 12.26 | 471,552 | +0.14(+1.16%) |
Jan 04, 2023 | 12.07 | 12.89 | 12.01 | 12.12 | 660,902 | +0.07(+0.58%) |
Jan 03, 2023 | 12.48 | 12.61 | 11.92 | 12.05 | 686,656 | -0.36(-2.90%) |
Dec 30, 2022 | 12.16 | 12.43 | 11.86 | 12.41 | 563,551 | +0.16(+1.31%) |
Dec 29, 2022 | 11.61 | 12.31 | 11.44 | 12.25 | 684,055 | +0.75(+6.52%) |
Dec 28, 2022 | 11.33 | 11.52 | 11.13 | 11.50 | 539,512 | +0.27(+2.40%) |
Dec 27, 2022 | 11.52 | 11.73 | 11.19 | 11.23 | 473,663 | -0.45(-3.85%) |
Dec 23, 2022 | 11.86 | 11.86 | 11.35 | 11.68 | 933,225 | -0.13(-1.10%) |
Dec 22, 2022 | 11.78 | 11.99 | 11.48 | 11.81 | 824,163 | -0.20(-1.67%) |
Dec 21, 2022 | 12.00 | 12.22 | 11.77 | 12.01 | 684,012 | +0.02(+0.17%) |
Dec 20, 2022 | 12.18 | 12.41 | 11.85 | 11.99 | 1,110,545 | -0.21(-1.72%) |
Dec 19, 2022 | 12.09 | 12.46 | 11.55 | 12.20 | 978,452 | +0.03(+0.25%) |
Dec 16, 2022 | 12.60 | 12.84 | 11.94 | 12.17 | 2,364,255 | -0.53(-4.17%) |
Dec 15, 2022 | 13.10 | 13.10 | 12.51 | 12.70 | 1,064,243 | -0.47(-3.57%) |
Dec 14, 2022 | 13.63 | 14.00 | 13.06 | 13.17 | 801,146 | -0.61(-4.43%) |
Dec 13, 2022 | 13.56 | 14.11 | 13.19 | 13.78 | 1,644,043 | +0.61(+4.63%) |
Dec 12, 2022 | 12.65 | 13.37 | 11.11 | 13.17 | 5,757,326 | -1.94(-12.84%) |
Dec 09, 2022 | 15.02 | 15.50 | 14.83 | 15.11 | 1,058,254 | -0.11(-0.72%) |
Dec 08, 2022 | 15.52 | 15.70 | 15.16 | 15.22 | 612,659 | -0.23(-1.49%) |
Dec 07, 2022 | 15.23 | 15.86 | 15.15 | 15.45 | 1,020,869 | +0.07(+0.46%) |
Dec 06, 2022 | 15.78 | 16.14 | 15.28 | 15.38 | 1,194,233 | -0.44(-2.78%) |
Dec 05, 2022 | 15.99 | 16.00 | 15.51 | 15.82 | 838,761 | -0.18(-1.12%) |
Dec 02, 2022 | 15.45 | 16.10 | 15.17 | 16.00 | 809,540 | +0.43(+2.76%) |
Dec 01, 2022 | 16.00 | 16.02 | 15.45 | 15.57 | 684,225 | -0.20(-1.27%) |
Nov 30, 2022 | 15.11 | 15.79 | 14.83 | 15.77 | 898,082 | +0.79(+5.27%) |
Nov 29, 2022 | 14.75 | 15.22 | 14.48 | 14.98 | 501,014 | +0.28(+1.90%) |
Nov 28, 2022 | 14.71 | 15.18 | 14.65 | 14.70 | 511,724 | -0.16(-1.08%) |
Nov 25, 2022 | 14.67 | 15.04 | 14.60 | 14.86 | 156,375 | +0.01(+0.07%) |
Nov 23, 2022 | 15.29 | 15.46 | 14.85 | 14.85 | 487,939 | -0.49(-3.19%) |
Nov 22, 2022 | 15.45 | 15.57 | 15.14 | 15.34 | 824,582 | -0.02(-0.13%) |
Nov 21, 2022 | 15.09 | 15.51 | 14.87 | 15.36 | 794,582 | +0.27(+1.79%) |
Nov 18, 2022 | 15.19 | 15.49 | 14.68 | 15.09 | 770,723 | +0.02(+0.13%) |
Nov 17, 2022 | 15.11 | 15.45 | 14.87 | 15.07 | 560,136 | -0.13(-0.86%) |
Nov 16, 2022 | 15.24 | 15.84 | 15.04 | 15.20 | 642,017 | -0.10(-0.65%) |
Nov 15, 2022 | 15.96 | 16.37 | 15.15 | 15.30 | 1,283,861 | -0.46(-2.92%) |
Nov 14, 2022 | 15.17 | 16.36 | 15.03 | 15.76 | 1,814,765 | +0.61(+4.03%) |
Nov 11, 2022 | 15.16 | 15.56 | 14.74 | 15.15 | 1,144,780 | -0.08(-0.53%) |
Nov 10, 2022 | 14.15 | 15.39 | 13.56 | 15.23 | 1,519,820 | +1.73(+12.81%) |
Nov 09, 2022 | 13.18 | 13.68 | 12.90 | 13.50 | 1,208,534 | +0.22(+1.66%) |
Nov 08, 2022 | 13.66 | 13.98 | 13.14 | 13.28 | 824,838 | -0.35(-2.57%) |
Nov 07, 2022 | 14.33 | 14.43 | 13.58 | 13.63 | 917,972 | -0.83(-5.74%) |
Nov 04, 2022 | 15.75 | 15.91 | 14.22 | 14.46 | 1,433,370 | -0.87(-5.68%) |
Nov 03, 2022 | 14.69 | 15.76 | 12.79 | 15.33 | 5,164,653 | -0.26(-1.67%) |
Nov 02, 2022 | 16.06 | 16.19 | 15.54 | 15.59 | 697,672 | -0.40(-2.50%) |